KissMeData/286940/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,205600,512557450,27750,27750,27750,27750,510
20231212,205500,512557450,27750,27750,27750,27750,0
20231212,205400,512557450,27750,27750,27750,27750,0
20231212,205300,512557450,27750,27750,27750,27750,0
20231212,205200,512557450,27750,27750,27750,27750,0
20231212,205100,512557450,27750,27750,27750,27750,0
20231212,205000,512557450,27750,27750,27750,27750,0
20231212,204900,512557450,27750,27750,27750,27750,0
20231212,204800,512557450,27750,27750,27750,27750,0
20231212,204700,512557450,27750,27750,27750,27750,0
20231212,204600,512557450,27750,27750,27750,27750,0
20231212,204500,512557450,27750,27750,27750,27750,0
20231212,204400,512557450,27750,27750,27750,27750,0
20231212,204300,512557450,27750,27750,27750,27750,0
20231212,204200,512557450,27750,27750,27750,27750,0
20231212,204100,512557450,27750,27750,27750,27750,0
20231212,204000,512557450,27750,27750,27750,27750,0
20231212,203900,512557450,27750,27750,27750,27750,0
20231212,203800,512557450,27750,27750,27750,27750,0
20231212,203700,512557450,27750,27750,27750,27750,0
20231212,203600,512557450,27750,27750,27750,27750,0
20231212,203500,512557450,27750,27750,27750,27750,0
20231212,203400,512557450,27750,27750,27750,27750,0
20231212,203300,512557450,27750,27750,27750,27750,0
20231212,203200,512557450,27750,27750,27750,27750,0
20231212,203100,512557450,27750,27750,27750,27750,0
20231212,203000,512557450,27750,27750,27750,27750,0
20231212,202900,512557450,27750,27750,27750,27750,0
20231212,202800,512557450,27750,27750,27750,27750,0
20231212,202700,512557450,27750,27750,27750,27750,0
20231212,202600,512557450,27750,27750,27750,27750,510
20231212,202500,512557450,27750,27750,27750,27750,0
20231212,202400,512557450,27750,27750,27750,27750,0
20231212,202300,512557450,27750,27750,27750,27750,0
20231212,202200,512557450,27750,27750,27750,27750,0
20231212,202100,512557450,27750,27750,27750,27750,0
20231212,202000,512557450,27750,27750,27750,27750,0
20231212,201900,512557450,27750,27750,27750,27750,0
20231212,201800,512557450,27750,27750,27750,27750,0
20231212,201700,512557450,27750,27750,27750,27750,0
20231212,201600,512557450,27750,27750,27750,27750,0
20231212,201500,512557450,27750,27750,27750,27750,0
20231212,201400,512557450,27750,27750,27750,27750,0
20231212,201300,512557450,27750,27750,27750,27750,0
20231212,201200,512557450,27750,27750,27750,27750,0
20231212,201100,512557450,27750,27750,27750,27750,0
20231212,201000,512557450,27750,27750,27750,27750,0
20231212,200900,512557450,27750,27750,27750,27750,0
20231212,200800,512557450,27750,27750,27750,27750,0
20231212,200700,512557450,27750,27750,27750,27750,0
20231212,200600,512557450,27750,27750,27750,27750,0
20231212,200500,512557450,27750,27750,27750,27750,0
20231212,200400,512557450,27750,27750,27750,27750,0
20231212,200300,512557450,27750,27750,27750,27750,0
20231212,200200,512557450,27750,27750,27750,27750,0
20231212,200100,512557450,27750,27750,27750,27750,0
20231212,200000,512557450,27750,27750,27750,27750,0
20231212,195900,512557450,27750,27750,27750,27750,0
20231212,195800,512557450,27750,27750,27750,27750,0
20231212,195700,512557450,27750,27750,27750,27750,0
20231212,195600,512557450,27750,27750,27750,27750,510
20231212,195500,512557450,27750,27750,27750,27750,0
20231212,195400,512557450,27750,27750,27750,27750,0
20231212,195300,512557450,27750,27750,27750,27750,0
20231212,195200,512557450,27750,27750,27750,27750,0
20231212,195100,512557450,27750,27750,27750,27750,0
20231212,195000,512557450,27750,27750,27750,27750,0
20231212,194900,512557450,27750,27750,27750,27750,0
20231212,194800,512557450,27750,27750,27750,27750,0
20231212,194700,512557450,27750,27750,27750,27750,0
20231212,194600,512557450,27750,27750,27750,27750,0
20231212,194500,512557450,27750,27750,27750,27750,0
20231212,194400,512557450,27750,27750,27750,27750,0
20231212,194300,512557450,27750,27750,27750,27750,0
20231212,194200,512557450,27750,27750,27750,27750,0
20231212,194100,512557450,27750,27750,27750,27750,0
20231212,194000,512557450,27750,27750,27750,27750,0
20231212,193900,512557450,27750,27750,27750,27750,0
20231212,193800,512557450,27750,27750,27750,27750,0
20231212,193700,512557450,27750,27750,27750,27750,0
20231212,193600,512557450,27750,27750,27750,27750,0
20231212,193500,512557450,27750,27750,27750,27750,0
20231212,193400,512557450,27750,27750,27750,27750,0
20231212,193300,512557450,27750,27750,27750,27750,0
20231212,193200,512557450,27750,27750,27750,27750,0
20231212,193100,512557450,27750,27750,27750,27750,0
20231212,193000,512557450,27750,27750,27750,27750,0
20231212,192900,512557450,27750,27750,27750,27750,0
20231212,192800,512557450,27750,27750,27750,27750,0
20231212,192700,512557450,27750,27750,27750,27750,0
20231212,192600,512557450,27750,27750,27750,27750,510
20231212,192500,512557450,27750,27750,27750,27750,0
20231212,192400,512557450,27750,27750,27750,27750,0
20231212,192300,512557450,27750,27750,27750,27750,0
20231212,192200,512557450,27750,27750,27750,27750,0
20231212,192100,512557450,27750,27750,27750,27750,0
20231212,192000,512557450,27750,27750,27750,27750,0
20231212,191900,512557450,27750,27750,27750,27750,0
20231212,191800,512557450,27750,27750,27750,27750,0
20231212,191700,512557450,27750,27750,27750,27750,0
20231212,191600,512557450,27750,27750,27750,27750,0
20231212,191500,512557450,27750,27750,27750,27750,0
20231212,191400,512557450,27750,27750,27750,27750,0
20231212,191300,512557450,27750,27750,27750,27750,0
20231212,191200,512557450,27750,27750,27750,27750,0
20231212,191100,512557450,27750,27750,27750,27750,0
20231212,191000,512557450,27750,27750,27750,27750,0
20231212,190900,512557450,27750,27750,27750,27750,0
20231212,190800,512557450,27750,27750,27750,27750,0
20231212,190700,512557450,27750,27750,27750,27750,0
20231212,190600,512557450,27750,27750,27750,27750,0
20231212,190500,512557450,27750,27750,27750,27750,0
20231212,190400,512557450,27750,27750,27750,27750,0
20231212,190300,512557450,27750,27750,27750,27750,0
20231212,190200,512557450,27750,27750,27750,27750,0
20231212,190100,512557450,27750,27750,27750,27750,0
20231212,190000,512557450,27750,27750,27750,27750,0
20231212,185900,512557450,27750,27750,27750,27750,0
20231212,185800,512557450,27750,27750,27750,27750,0
20231212,185700,512557450,27750,27750,27750,27750,0
20231212,185600,512557450,27750,27750,27750,27750,510
20231212,185500,512557450,27750,27750,27750,27750,0
20231212,185400,512557450,27750,27750,27750,27750,0
20231212,185300,512557450,27750,27750,27750,27750,0
20231212,185200,512557450,27750,27750,27750,27750,0
20231212,185100,512557450,27750,27750,27750,27750,0
20231212,185000,512557450,27750,27750,27750,27750,0
20231212,184900,512557450,27750,27750,27750,27750,0
20231212,184800,512557450,27750,27750,27750,27750,0
20231212,184700,512557450,27750,27750,27750,27750,0
20231212,184600,512557450,27750,27750,27750,27750,0
20231212,184500,512557450,27750,27750,27750,27750,0
20231212,184400,512557450,27750,27750,27750,27750,0
20231212,184300,512557450,27750,27750,27750,27750,0
20231212,184200,512557450,27750,27750,27750,27750,0
20231212,184100,512557450,27750,27750,27750,27750,0
20231212,184000,512557450,27750,27750,27750,27750,0
20231212,183900,512557450,27750,27750,27750,27750,0
20231212,183800,512557450,27750,27750,27750,27750,0
20231212,183700,512557450,27750,27750,27750,27750,0
20231212,183600,512557450,27750,27750,27750,27750,0
20231212,183500,512557450,27750,27750,27750,27750,0
20231212,183400,512557450,27750,27750,27750,27750,0
20231212,183300,512557450,27750,27750,27750,27750,0
20231212,183200,512557450,27750,27750,27750,27750,0
20231212,183100,512557450,27750,27750,27750,27750,0
20231212,183000,512557450,27750,27750,27750,27750,0
20231212,182900,512557450,27750,27750,27750,27750,0
20231212,182800,512557450,27750,27750,27750,27750,0
20231212,182700,512557450,27750,27750,27750,27750,0
20231212,182600,512557450,27750,27750,27750,27750,510
20231212,182500,512557450,27750,27750,27750,27750,0
20231212,182400,512557450,27750,27750,27750,27750,0
20231212,182300,512557450,27750,27750,27750,27750,0
20231212,182200,512557450,27750,27750,27750,27750,0
20231212,182100,512557450,27750,27750,27750,27750,0
20231212,182000,512557450,27750,27750,27750,27750,0
20231212,181900,512557450,27750,27750,27750,27750,0
20231212,181800,512557450,27750,27750,27750,27750,0
20231212,181700,512557450,27750,27750,27750,27750,0
20231212,181600,512557450,27750,27750,27750,27750,0
20231212,181500,512557450,27750,27750,27750,27750,0
20231212,181400,512557450,27750,27750,27750,27750,0
20231212,181300,512557450,27750,27750,27750,27750,0
20231212,181200,512557450,27750,27750,27750,27750,0
20231212,181100,512557450,27750,27750,27750,27750,0
20231212,181000,512557450,27750,27750,27750,27750,0
20231212,180900,512557450,27750,27750,27750,27750,0
20231212,180800,512557450,27750,27750,27750,27750,0
20231212,180700,512557450,27750,27750,27750,27750,0
20231212,180600,512557450,27750,27750,27750,27750,0
20231212,180500,512557450,27750,27750,27750,27750,0
20231212,180400,512557450,27750,27750,27750,27750,0
20231212,180300,512557450,27750,27750,27750,27750,0
20231212,180200,512557450,27750,27750,27750,27750,0
20231212,180100,512557450,27750,27750,27750,27750,0
20231212,180000,512557450,27750,27750,27750,27750,0
20231212,175900,512557450,27750,27750,27750,27750,0
20231212,175800,512557450,27750,27750,27750,27750,0
20231212,175700,512557450,27750,27750,27750,27750,0
20231212,175600,512557450,27750,27750,27750,27750,510
20231212,175500,512557450,27750,27750,27750,27750,0
20231212,175400,512557450,27750,27750,27750,27750,0
20231212,175300,512557450,27750,27750,27750,27750,0
20231212,175200,512557450,27750,27750,27750,27750,0
20231212,175100,512557450,27750,27750,27750,27750,0
20231212,175000,512557450,27750,27750,27750,27750,0
20231212,174900,512557450,27750,27750,27750,27750,0
20231212,174800,512557450,27750,27750,27750,27750,0
20231212,174700,512557450,27750,27750,27750,27750,0
20231212,174600,512557450,27750,27750,27750,27750,0
20231212,174500,512557450,27750,27750,27750,27750,0
20231212,174400,512557450,27750,27750,27750,27750,0
20231212,174300,512557450,27750,27750,27750,27750,0
20231212,174200,512557450,27750,27750,27750,27750,0
20231212,174100,512557450,27750,27750,27750,27750,0
20231212,174000,512557450,27750,27750,27750,27750,0
20231212,173900,512557450,27750,27750,27750,27750,0
20231212,173800,512557450,27750,27750,27750,27750,0
20231212,173700,512557450,27750,27750,27750,27750,0
20231212,173600,512557450,27750,27750,27750,27750,0
20231212,173500,512557450,27750,27750,27750,27750,0
20231212,173400,512557450,27750,27750,27750,27750,0
20231212,173300,512557450,27750,27750,27750,27750,0
20231212,173200,512557450,27750,27750,27750,27750,0
20231212,173100,512557450,27750,27750,27750,27750,0
20231212,173000,512557450,27750,27750,27750,27750,0
20231212,172900,512557450,27750,27750,27750,27750,0
20231212,172800,512557450,27750,27750,27750,27750,0
20231212,172700,512557450,27750,27750,27750,27750,0
20231212,172600,512557450,27750,27750,27750,27750,510
20231212,172500,512557450,27750,27750,27750,27750,0
20231212,172400,512557450,27750,27750,27750,27750,0
20231212,172300,512557450,27750,27750,27750,27750,0
20231212,172200,512557450,27750,27750,27750,27750,0
20231212,172100,512557450,27750,27750,27750,27750,0
20231212,172000,512557450,27750,27750,27750,27750,0
20231212,171900,512557450,27750,27750,27750,27750,0
20231212,171800,512557450,27750,27750,27750,27750,0
20231212,171700,512557450,27750,27750,27750,27750,0
20231212,171600,512557450,27750,27750,27750,27750,0
20231212,171500,512557450,27750,27750,27750,27750,0
20231212,171400,512557450,27750,27750,27750,27750,0
20231212,171300,512557450,27750,27750,27750,27750,0
20231212,171200,512557450,27750,27750,27750,27750,0
20231212,171100,512557450,27750,27750,27750,27750,0
20231212,171000,512557450,27750,27750,27750,27750,0
20231212,170900,512557450,27750,27750,27750,27750,0
20231212,170800,512557450,27750,27750,27750,27750,0
20231212,170700,512557450,27750,27750,27750,27750,0
20231212,170600,512557450,27750,27750,27750,27750,0
20231212,170500,512557450,27750,27750,27750,27750,0
20231212,170400,512557450,27750,27750,27750,27750,0
20231212,170300,512557450,27750,27750,27750,27750,0
20231212,170200,512557450,27750,27750,27750,27750,0
20231212,170100,512557450,27750,27750,27750,27750,0
20231212,170000,512557450,27750,27750,27750,27750,0
20231212,165900,512557450,27750,27750,27750,27750,0
20231212,165800,512557450,27750,27750,27750,27750,0
20231212,165700,512557450,27750,27750,27750,27750,0
20231212,165600,512557450,27750,27750,27750,27750,510
20231212,165500,512557450,27750,27750,27750,27750,0
20231212,165400,512557450,27750,27750,27750,27750,0
20231212,165300,512557450,27750,27750,27750,27750,0
20231212,165200,512557450,27750,27750,27750,27750,0
20231212,165100,512557450,27750,27750,27750,27750,0
20231212,165000,512557450,27750,27750,27750,27750,0
20231212,164900,512557450,27750,27750,27750,27750,0
20231212,164800,512557450,27750,27750,27750,27750,0
20231212,164700,512557450,27750,27750,27750,27750,0
20231212,164600,512557450,27750,27750,27750,27750,0
20231212,164500,512557450,27750,27750,27750,27750,0
20231212,164400,512557450,27750,27750,27750,27750,0
20231212,164300,512557450,27750,27750,27750,27750,0
20231212,164200,512557450,27750,27750,27750,27750,0
20231212,164100,512557450,27750,27750,27750,27750,0
20231212,164000,512557450,27750,27750,27750,27750,0
20231212,163900,512557450,27750,27750,27750,27750,0
20231212,163800,512557450,27750,27750,27750,27750,0
20231212,163700,512557450,27750,27750,27750,27750,0
20231212,163600,512557450,27750,27750,27750,27750,0
20231212,163500,512557450,27750,27750,27750,27750,0
20231212,163400,512557450,27750,27750,27750,27750,0
20231212,163300,512557450,27750,27750,27750,27750,0
20231212,163200,512557450,27750,27750,27750,27750,0
20231212,163100,512557450,27750,27750,27750,27750,0
20231212,163000,512557450,27750,27750,27750,27750,0
20231212,162900,512557450,27750,27750,27750,27750,0
20231212,162800,512557450,27750,27750,27750,27750,0
20231212,162700,512557450,27750,27750,27750,27750,0
20231212,162600,512557450,27750,27750,27750,27750,510
20231212,162500,512557450,27750,27750,27750,27750,0
20231212,162400,512557450,27750,27750,27750,27750,0
20231212,162300,512557450,27750,27750,27750,27750,0
20231212,162200,512557450,27750,27750,27750,27750,0
20231212,162100,512557450,27750,27750,27750,27750,0
20231212,162000,512557450,27750,27750,27750,27750,0
20231212,161900,512557450,27750,27750,27750,27750,0
20231212,161800,512557450,27750,27750,27750,27750,0
20231212,161700,512557450,27750,27750,27750,27750,0
20231212,161600,512557450,27750,27750,27750,27750,0
20231212,161500,512557450,27750,27750,27750,27750,0
20231212,161400,512557450,27750,27750,27750,27750,0
20231212,161300,512557450,27750,27750,27750,27750,0
20231212,161200,512557450,27750,27750,27750,27750,0
20231212,161100,512557450,27750,27750,27750,27750,0
20231212,161000,512557450,27750,27750,27750,27750,0
20231212,160900,512557450,27750,27750,27750,27750,0
20231212,160800,512557450,27750,27750,27750,27750,0
20231212,160700,512557450,27750,27750,27750,27750,0
20231212,160600,512557450,27750,27750,27750,27750,0
20231212,160500,512557450,27750,27750,27750,27750,0
20231212,160400,512557450,27750,27750,27750,27750,0
20231212,160300,512557450,27750,27750,27750,27750,0
20231212,160200,512557450,27750,27750,27750,27750,0
20231212,160100,512557450,27750,27750,27750,27750,0
20231212,160000,512557450,27750,27750,27750,27750,0
20231212,155900,512557450,27750,27750,27750,27750,0
20231212,155800,512557450,27750,27750,27750,27750,0
20231212,155700,512557450,27750,27750,27750,27750,0
20231212,155600,512557450,27750,27750,27750,27750,510
20231212,155500,512557450,27750,27750,27750,27750,0
20231212,155400,512557450,27750,27750,27750,27750,0
20231212,155300,512557450,27750,27750,27750,27750,0
20231212,155200,512557450,27750,27750,27750,27750,0
20231212,155100,512557450,27750,27750,27750,27750,0
20231212,155000,512557450,27750,27750,27750,27750,0
20231212,154900,512557450,27750,27750,27750,27750,0
20231212,154800,512557450,27750,27750,27750,27750,0
20231212,154700,512557450,27750,27750,27750,27750,0
20231212,154600,512557450,27750,27750,27750,27750,0
20231212,154500,512557450,27750,27750,27750,27750,0
20231212,154400,512557450,27750,27750,27750,27750,0
20231212,154300,512557450,27750,27750,27750,27750,0
20231212,154200,512557450,27750,27750,27750,27750,0
20231212,154100,512557450,27750,27750,27750,27750,0
20231212,154000,512557450,27750,27750,27750,27750,0
20231212,153900,512557450,27750,27750,27750,27750,0
20231212,153800,512557450,27750,27750,27750,27750,0
20231212,153700,512557450,27750,27750,27750,27750,0
20231212,153600,512557450,27750,27750,27750,27750,0
20231212,153500,512557450,27750,27750,27750,27750,0
20231212,153400,512557450,27750,27750,27750,27750,0
20231212,153300,512557450,27750,27750,27750,27750,0
20231212,153200,512557450,27750,27750,27750,27750,0
20231212,153100,512557450,27750,27750,27750,27750,0
20231212,153000,512557450,27750,27750,27750,27750,510
20231212,152900,498404950,27850,27850,27850,27850,0
20231212,152800,498404950,27850,27850,27850,27850,0
20231212,152700,498404950,27850,27850,27850,27850,0
20231212,152600,498404950,27850,27850,27850,27850,0
20231212,152500,498404950,27850,27850,27850,27850,0
20231212,152400,498404950,27850,27850,27850,27850,0
20231212,152300,498404950,27850,27850,27850,27850,0
20231212,152200,498404950,27850,27850,27850,27850,0
20231212,152100,498404950,27850,27850,27850,27850,0
20231212,152000,498404950,27850,27850,27850,27850,0
20231212,151900,498404950,27850,27850,27850,27750,58
20231212,151800,496793400,27750,27800,27850,27750,30
20231212,151700,495958950,27750,27750,27800,27750,101
20231212,151600,493156150,27800,27750,27800,27750,3
20231212,151500,493072850,27850,27750,27850,27750,3
20231212,151400,492989400,27750,27800,27850,27750,205
20231212,151300,487290500,27750,27750,27750,27750,2
20231212,151200,487235000,27750,27750,27750,27750,2
20231212,151100,487179500,27750,27800,27800,27750,7
20231212,151000,486985050,27750,27750,27750,27750,2
20231212,150900,486929550,27750,27750,27750,27750,0
20231212,150800,486929550,27750,27750,27750,27750,3
20231212,150700,486846300,27750,27750,27750,27750,2
20231212,150600,486790800,27750,27750,27750,27750,2
20231212,150500,486735300,27750,27750,27750,27750,467
20231212,150400,473776050,27800,27800,27800,27800,1
20231212,150300,473748250,27750,27750,27750,27750,17
20231212,150200,473276500,27750,27800,27800,27750,4
20231212,150100,473165450,27750,27750,27750,27750,2
20231212,150000,473109950,27750,27800,27800,27750,155
20231212,145900,468802400,27750,27750,27750,27750,2
20231212,145800,468746900,27800,27800,27800,27800,2
20231212,145700,468691300,27750,27750,27750,27750,2
20231212,145600,468635800,27800,27800,27800,27750,32
20231212,145500,467746350,27750,27750,27750,27750,2
20231212,145400,467690850,27800,27800,27800,27800,1
20231212,145300,467663050,27800,27750,27800,27750,149
20231212,145200,463520950,27800,27800,27800,27800,2
20231212,145100,463465350,27750,27800,27800,27750,18
20231212,145000,462965050,27750,27750,27750,27750,3
20231212,144900,462881800,27750,27750,27750,27750,2
20231212,144800,462826300,27750,27750,27750,27750,3
20231212,144700,462743050,27800,27750,27800,27750,80
20231212,144600,460519150,27800,27800,27800,27800,107
20231212,144500,457544550,27750,27750,27750,27750,27
20231212,144400,456795300,27800,27750,27800,27750,202
20231212,144300,451179800,27800,27750,27800,27750,3
20231212,144200,451096500,27800,27800,27800,27800,348
20231212,144100,441422100,27800,27750,27800,27750,159
20231212,144000,437002000,27750,27750,27750,27750,0
20231212,143900,437002000,27750,27800,27800,27750,4
20231212,143800,436890950,27750,27750,27750,27750,2
20231212,143700,436835450,27750,27800,27800,27750,13
20231212,143600,436474650,27750,27750,27750,27750,3
20231212,143500,436391400,27750,27750,27750,27750,1
20231212,143400,436363650,27750,27750,27750,27750,2
20231212,143300,436308150,27750,27750,27750,27750,3
20231212,143200,436224900,27750,27800,27800,27750,12
20231212,143100,435891400,27800,27750,27800,27750,5
20231212,143000,435752600,27750,27750,27750,27750,2
20231212,142900,435697100,27750,27750,27750,27750,6
20231212,142800,435530600,27750,27750,27750,27750,2
20231212,142700,435475100,27750,27800,27800,27750,4
20231212,142600,435364050,27750,27750,27750,27750,2
20231212,142500,435308550,27750,27750,27750,27750,4
20231212,142400,435197550,27750,27750,27750,27750,2
20231212,142300,435142050,27750,27800,27800,27750,1193
20231212,142200,401992400,27850,27800,27850,27800,163
20231212,142100,397452950,27800,27800,27800,27800,3
20231212,142000,397369550,27800,27800,27800,27800,2
20231212,141900,397313950,27800,27800,27800,27750,270
20231212,141800,389808100,27800,27800,27800,27800,0
20231212,141700,389808100,27800,27800,27800,27800,11
20231212,141600,389502300,27800,27800,27800,27800,2
20231212,141500,389446700,27800,27800,27800,27800,0
20231212,141400,389446700,27800,27800,27800,27800,0
20231212,141300,389446700,27800,27800,27800,27800,0
20231212,141200,389446700,27800,27800,27800,27800,0
20231212,141100,389446700,27800,27800,27800,27800,0
20231212,141000,389446700,27800,27800,27800,27800,0
20231212,140900,389446700,27800,27750,27800,27750,204
20231212,140800,383785600,27750,27750,27750,27750,1
20231212,140700,383757850,27800,27800,27800,27800,0
20231212,140600,383757850,27800,27800,27800,27800,50
20231212,140500,382367850,27800,27800,27800,27800,0
20231212,140400,382367850,27800,27800,27800,27800,0
20231212,140300,382367850,27800,27800,27800,27800,0
20231212,140200,382367850,27800,27800,27800,27800,22
20231212,140100,381756250,27800,27800,27800,27800,246
20231212,140000,374917450,27850,27850,27850,27850,627
20231212,135900,357455500,27800,27800,27800,27800,1
20231212,135800,357427700,27800,27800,27800,27800,0
20231212,135700,357427700,27800,27800,27800,27800,1
20231212,135600,357399900,27800,27800,27800,27800,0
20231212,135500,357399900,27800,27800,27800,27800,3
20231212,135400,357316500,27800,27800,27800,27800,0
20231212,135300,357316500,27800,27800,27800,27800,0
20231212,135200,357316500,27800,27800,27800,27800,16
20231212,135100,356871700,27800,27800,27800,27800,0
20231212,135000,356871700,27800,27800,27800,27800,0
20231212,134900,356871700,27800,27850,27850,27800,1006
20231212,134800,328903900,27900,27900,27900,27900,5
20231212,134700,328764400,27900,27900,27900,27900,0
20231212,134600,328764400,27900,27900,27900,27900,0
20231212,134500,328764400,27900,27900,27900,27900,1
20231212,134400,328736500,27900,27900,27900,27900,0
20231212,134300,328736500,27900,27900,27900,27900,0
20231212,134200,328736500,27900,27900,27900,27900,0
20231212,134100,328736500,27900,27900,27900,27900,6
20231212,134000,328569100,27900,27900,27900,27900,0
20231212,133900,328569100,27900,27900,27900,27900,0
20231212,133800,328569100,27900,27900,27900,27900,0
20231212,133700,328569100,27900,27900,27900,27900,0
20231212,133600,328569100,27900,27900,27900,27900,0
20231212,133500,328569100,27900,27900,27900,27900,5
20231212,133400,328429600,27900,27900,27900,27900,0
20231212,133300,328429600,27900,27900,27900,27900,0
20231212,133200,328429600,27900,27900,27900,27900,0
20231212,133100,328429600,27900,27900,27900,27900,0
20231212,133000,328429600,27900,27900,27900,27900,0
20231212,132900,328429600,27900,27900,27900,27900,0
20231212,132800,328429600,27900,27900,27900,27900,0
20231212,132700,328429600,27900,27900,27900,27900,0
20231212,132600,328429600,27900,27900,27900,27900,2
20231212,132500,328373800,27900,27900,27900,27900,4
20231212,132400,328262200,27850,27850,27850,27850,73
20231212,132300,326229150,27850,27850,27850,27850,5
20231212,132200,326089900,27800,27800,27800,27800,0
20231212,132100,326089900,27800,27800,27800,27800,0
20231212,132000,326089900,27800,27800,27800,27800,161
20231212,131900,321614100,27800,27800,27800,27800,5
20231212,131800,321475100,27800,27800,27800,27800,1
20231212,131700,321447300,27800,27800,27800,27800,5
20231212,131600,321308300,27800,27800,27800,27800,5
20231212,131500,321169300,27800,27800,27800,27800,3
20231212,131400,321085900,27800,27800,27800,27800,11
20231212,131300,320780100,27800,27800,27800,27800,7
20231212,131200,320585500,27800,27800,27800,27800,0
20231212,131100,320585500,27800,27800,27800,27800,0
20231212,131000,320585500,27800,27800,27800,27800,12
20231212,130900,320251900,27800,27800,27800,27800,3
20231212,130800,320168500,27800,27800,27800,27800,6
20231212,130700,320001700,27800,27800,27800,27800,83
20231212,130600,317694300,27850,27850,27850,27850,0
20231212,130500,317694300,27850,27850,27850,27850,0
20231212,130400,317694300,27850,27850,27850,27850,0
20231212,130300,317694300,27850,27850,27850,27850,0
20231212,130200,317694300,27850,27850,27850,27850,0
20231212,130100,317694300,27850,27850,27850,27850,0
20231212,130000,317694300,27850,27850,27850,27850,0
20231212,125900,317694300,27850,27850,27850,27850,0
20231212,125800,317694300,27850,27850,27850,27850,0
20231212,125700,317694300,27850,27850,27850,27850,0
20231212,125600,317694300,27850,27850,27850,27850,7
20231212,125500,317499350,27850,27850,27850,27850,0
20231212,125400,317499350,27850,27850,27850,27850,0
20231212,125300,317499350,27850,27850,27850,27850,5
20231212,125200,317360100,27850,27900,27900,27850,105
20231212,125100,314435600,27900,27900,27900,27900,18
20231212,125000,313933400,27850,27850,27850,27850,500
20231212,124900,300008400,27850,27850,27850,27850,0
20231212,124800,300008400,27850,27850,27850,27850,0
20231212,124700,300008400,27850,27850,27850,27850,6
20231212,124600,299841300,27850,27850,27850,27850,1
20231212,124500,299813450,27850,27850,27850,27850,0
20231212,124400,299813450,27850,27850,27850,27850,0
20231212,124300,299813450,27850,27850,27850,27850,66
20231212,124200,297975350,27850,27850,27850,27850,40
20231212,124100,296861350,27850,27850,27850,27850,0
20231212,124000,296861350,27850,27850,27850,27850,0
20231212,123900,296861350,27850,27850,27850,27850,0
20231212,123800,296861350,27850,27850,27850,27850,1
20231212,123700,296833500,27800,27800,27800,27800,0
20231212,123600,296833500,27800,27800,27800,27800,66
20231212,123500,294998700,27750,27750,27750,27750,693
20231212,123400,275767950,27750,27750,27750,27750,200
20231212,123300,270217950,27800,27800,27800,27800,46
20231212,123200,268939150,27800,27800,27800,27800,67
20231212,123100,267076550,27800,27800,27800,27800,0
20231212,123000,267076550,27800,27800,27800,27800,0
20231212,122900,267076550,27800,27850,27850,27800,216
20231212,122800,261071500,27850,27850,27850,27850,0
20231212,122700,261071500,27850,27850,27850,27850,0
20231212,122600,261071500,27850,27850,27850,27850,0
20231212,122500,261071500,27850,27850,27850,27850,60
20231212,122400,259400500,27900,27900,27900,27900,0
20231212,122300,259400500,27900,27900,27900,27900,0
20231212,122200,259400500,27900,27900,27900,27900,0
20231212,122100,259400500,27900,27900,27900,27900,0
20231212,122000,259400500,27900,27900,27900,27900,0
20231212,121900,259400500,27900,27900,27900,27900,0
20231212,121800,259400500,27900,27900,27900,27900,0
20231212,121700,259400500,27900,27900,27900,27900,0
20231212,121600,259400500,27900,27900,27900,27900,0
20231212,121500,259400500,27900,27800,27900,27800,37
20231212,121400,258368600,27800,27800,27800,27800,876
20231212,121300,234015800,27800,27800,27800,27750,30
20231212,121200,233182300,27800,27800,27800,27800,100
20231212,121100,230402300,27800,27800,27800,27800,0
20231212,121000,230402300,27800,27800,27800,27800,0
20231212,120900,230402300,27800,27800,27800,27800,0
20231212,120800,230402300,27800,27850,27850,27800,1024
20231212,120700,201934500,27850,27850,27850,27850,394
20231212,120600,190961600,27850,27850,27850,27850,100
20231212,120500,188176600,27900,27900,27900,27900,0
20231212,120400,188176600,27900,27900,27900,27900,6
20231212,120300,188009200,27900,27900,27900,27900,0
20231212,120200,188009200,27900,27900,27900,27900,0
20231212,120100,188009200,27900,27900,27900,27900,6
20231212,120000,187841800,27900,27900,27900,27900,188
20231212,115900,182596600,27900,27900,27900,27900,0
20231212,115800,182596600,27900,27900,27900,27900,0
20231212,115700,182596600,27900,27900,27900,27900,4
20231212,115600,182485000,27900,27900,27900,27900,0
20231212,115500,182485000,27900,27900,27900,27900,0
20231212,115400,182485000,27900,27900,27900,27900,0
20231212,115300,182485000,27900,27900,27900,27900,3
20231212,115200,182401300,27900,27900,27900,27900,0
20231212,115100,182401300,27900,27900,27900,27900,0
20231212,115000,182401300,27900,27900,27900,27900,0
20231212,114900,182401300,27900,27900,27900,27900,0
20231212,114800,182401300,27900,27900,27900,27900,0
20231212,114700,182401300,27900,27900,27900,27900,3
20231212,114600,182317600,27900,27900,27900,27900,0
20231212,114500,182317600,27900,27900,27900,27900,0
20231212,114400,182317600,27900,27850,27900,27850,3
20231212,114300,182233950,27850,27850,27850,27850,0
20231212,114200,182233950,27850,27850,27850,27850,0
20231212,114100,182233950,27850,27850,27850,27850,0
20231212,114000,182233950,27850,27850,27850,27850,0
20231212,113900,182233950,27850,27850,27850,27850,12
20231212,113800,181899750,27850,27850,27850,27850,0
20231212,113700,181899750,27850,27850,27850,27850,0
20231212,113600,181899750,27850,27850,27850,27850,4
20231212,113500,181788350,27900,27900,27900,27900,3
20231212,113400,181704650,27900,27900,27900,27900,0
20231212,113300,181704650,27900,27900,27900,27900,9
20231212,113200,181453550,27900,27900,27900,27900,10
20231212,113100,181174550,27900,27900,27900,27900,0
20231212,113000,181174550,27900,27900,27900,27900,0
20231212,112900,181174550,27900,27900,27900,27900,2
20231212,112800,181118750,27900,27900,27900,27900,3
20231212,112700,181035050,27900,27900,27900,27900,0
20231212,112600,181035050,27900,27900,27900,27900,2
20231212,112500,180979250,27900,28000,28000,27900,165
20231212,112400,176375550,27900,27900,27900,27900,0
20231212,112300,176375550,27900,27900,27900,27900,0
20231212,112200,176375550,27900,27900,27900,27900,0
20231212,112100,176375550,27900,27900,27900,27900,1
20231212,112000,176347650,27900,27900,27900,27900,0
20231212,111900,176347650,27900,27900,27900,27900,14
20231212,111800,175957050,27950,27950,27950,27950,0
20231212,111700,175957050,27950,27950,27950,27950,0
20231212,111600,175957050,27950,27950,27950,27950,0
20231212,111500,175957050,27950,27950,27950,27950,4
20231212,111400,175845250,27950,27950,27950,27950,20
20231212,111300,175286250,27950,27950,27950,27950,0
20231212,111200,175286250,27950,27950,27950,27950,0
20231212,111100,175286250,27950,27950,27950,27950,80
20231212,111000,173050250,27900,27900,27900,27900,2
20231212,110900,172994450,27950,27950,27950,27950,0
20231212,110800,172994450,27950,27950,27950,27950,1
20231212,110700,172966500,27900,27900,27900,27900,0
20231212,110600,172966500,27900,27900,27900,27900,0
20231212,110500,172966500,27900,27900,27900,27900,0
20231212,110400,172966500,27900,27900,27900,27900,0
20231212,110300,172966500,27900,27900,27900,27900,0
20231212,110200,172966500,27900,27900,27900,27900,0
20231212,110100,172966500,27900,27900,27900,27900,0
20231212,110000,172966500,27900,27900,27900,27900,0
20231212,105900,172966500,27900,27900,27900,27900,18
20231212,105800,172464300,27900,27850,27900,27850,225
20231212,105700,166190350,27900,27950,27950,27900,592
20231212,105600,149672600,28000,28000,28000,28000,0
20231212,105500,149672600,28000,28000,28000,28000,0
20231212,105400,149672600,28000,28000,28000,28000,0
20231212,105300,149672600,28000,28000,28000,28000,1
20231212,105200,149644600,27950,27950,27950,27950,0
20231212,105100,149644600,27950,27950,27950,27950,0
20231212,105000,149644600,27950,27950,27950,27950,24
20231212,104900,148973800,27950,27950,27950,27950,4
20231212,104800,148862000,27950,27950,27950,27950,206
20231212,104700,143104300,27950,27950,27950,27950,0
20231212,104600,143104300,27950,27950,27950,27950,0
20231212,104500,143104300,27950,27950,27950,27950,0
20231212,104400,143104300,27950,27950,27950,27950,10
20231212,104300,142824800,27950,27950,27950,27950,0
20231212,104200,142824800,27950,27950,27950,27950,0
20231212,104100,142824800,27950,27950,27950,27950,0
20231212,104000,142824800,27950,27950,27950,27950,0
20231212,103900,142824800,27950,27950,27950,27950,0
20231212,103800,142824800,27950,27950,27950,27950,0
20231212,103700,142824800,27950,27950,27950,27950,0
20231212,103600,142824800,27950,27950,27950,27950,0
20231212,103500,142824800,27950,27950,27950,27950,0
20231212,103400,142824800,27950,27950,27950,27950,0
20231212,103300,142824800,27950,27950,27950,27950,0
20231212,103200,142824800,27950,27950,27950,27950,0
20231212,103100,142824800,27950,27950,27950,27950,92
20231212,103000,140253400,27950,27950,27950,27950,0
20231212,102900,140253400,27950,27950,27950,27950,0
20231212,102800,140253400,27950,27950,27950,27950,112
20231212,102700,137123000,27950,27950,27950,27950,0
20231212,102600,137123000,27950,27950,27950,27950,0
20231212,102500,137123000,27950,27950,27950,27950,0
20231212,102400,137123000,27950,27950,27950,27950,29
20231212,102300,136312450,28000,28000,28000,28000,0
20231212,102200,136312450,28000,28000,28000,28000,1
20231212,102100,136284450,28000,28000,28000,28000,50
20231212,102000,134884450,27950,27950,27950,27950,0
20231212,101900,134884450,27950,27950,27950,27950,0
20231212,101800,134884450,27950,27950,27950,27950,0
20231212,101700,134884450,27950,27950,27950,27950,0
20231212,101600,134884450,27950,27950,27950,27950,0
20231212,101500,134884450,27950,27950,27950,27950,110
20231212,101400,131809950,27950,27950,27950,27950,12
20231212,101300,131474550,27950,27950,27950,27950,26
20231212,101200,130747850,27950,27950,27950,27950,0
20231212,101100,130747850,27950,27950,27950,27950,0
20231212,101000,130747850,27950,27950,27950,27950,0
20231212,100900,130747850,27950,27950,27950,27950,0
20231212,100800,130747850,27950,27950,27950,27950,19
20231212,100700,130216800,27950,27950,27950,27950,2
20231212,100600,130160900,27950,27950,27950,27950,0
20231212,100500,130160900,27950,27950,27950,27950,42
20231212,100400,128987000,27950,27950,27950,27950,0
20231212,100300,128987000,27950,27950,27950,27950,100
20231212,100200,126192000,28000,28000,28000,28000,3
20231212,100100,126108000,28000,28000,28000,28000,0
20231212,100000,126108000,28000,28000,28000,28000,0
20231212,095900,126108000,28000,28000,28000,28000,0
20231212,095800,126108000,28000,28000,28000,28000,0
20231212,095700,126108000,28000,28000,28000,28000,0
20231212,095600,126108000,28000,28000,28000,28000,9
20231212,095500,125856000,27950,27950,27950,27950,57
20231212,095400,124262850,27950,27950,27950,27950,0
20231212,095300,124262850,27950,27950,27950,27950,3
20231212,095200,124179000,27950,27950,27950,27950,0
20231212,095100,124179000,27950,27950,27950,27950,0
20231212,095000,124179000,27950,27950,27950,27950,20
20231212,094900,123620000,27950,27950,27950,27950,60
20231212,094800,121943000,28000,27950,28000,27950,30
20231212,094700,121103500,27950,27950,27950,27950,0
20231212,094600,121103500,27950,27950,27950,27950,100
20231212,094500,118308500,27950,27950,27950,27950,13
20231212,094400,117945150,27900,27900,27900,27900,0
20231212,094300,117945150,27900,27900,27900,27900,0
20231212,094200,117945150,27900,27900,27900,27900,0
20231212,094100,117945150,27900,27900,27900,27900,0
20231212,094000,117945150,27900,27900,27900,27900,0
20231212,093900,117945150,27900,27900,27900,27900,10
20231212,093800,117666150,27950,27950,27950,27950,0
20231212,093700,117666150,27950,27950,27950,27950,50
20231212,093600,116268650,27900,27900,27900,27900,0
20231212,093500,116268650,27900,27900,27900,27900,211
20231212,093400,110381750,27850,27850,27850,27850,0
20231212,093300,110381750,27850,27850,27850,27850,47
20231212,093200,109072800,27850,27850,27850,27850,0
20231212,093100,109072800,27850,27850,27850,27850,17
20231212,093000,108599350,27850,27850,27850,27850,0
20231212,092900,108599350,27850,27850,27850,27850,1
20231212,092800,108571500,27850,27850,27850,27850,117
20231212,092700,105313050,27900,27900,27900,27900,170
20231212,092600,100570050,27950,27950,27950,27950,0
20231212,092500,100570050,27950,27950,27950,27950,5
20231212,092400,100430300,27950,27950,27950,27950,10
20231212,092300,100150800,28000,28000,28000,28000,0
20231212,092200,100150800,28000,28000,28000,28000,5
20231212,092100,100010800,27950,27950,27950,27950,20
20231212,092000,99451800,27900,27900,27900,27900,50
20231212,091900,98056800,27900,27900,27900,27900,0
20231212,091800,98056800,27900,27900,27900,27900,167
20231212,091700,93397500,27950,27950,27950,27950,85
20231212,091600,91021750,27950,28050,28050,27950,305
20231212,091500,82486700,28100,28050,28100,28050,5
20231212,091400,82346400,28000,28000,28000,28000,6
20231212,091300,82178400,28100,28100,28100,28100,0
20231212,091200,82178400,28100,28100,28100,28100,1
20231212,091100,82150300,28000,27900,28000,27850,2214
20231212,091000,20199200,27950,28100,28100,27950,405
20231212,090900,8860000,28100,28100,28100,28100,5
20231212,090800,8719500,28000,28000,28000,28000,0
20231212,090700,8719500,28000,28000,28000,28000,0
20231212,090600,8719500,28000,28000,28000,28000,0
20231212,090500,8719500,28000,28000,28000,28000,0
20231212,090400,8719500,28000,28000,28000,28000,2
20231212,090300,8663500,28000,28100,28100,28000,41
20231212,090200,7513500,28050,28050,28050,28050,107
20231212,090100,4512150,28100,28100,28100,28100,0
20231212,090000,4512150,28100,28250,28250,28100,160